Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.05	51.05	51.05	0	-0.33(-0.64%)
Dec 29, 2016	51.16	51.52	51.16	51.38	2,673	+0.37(+0.72%)
Dec 28, 2016	51.05	51.05	50.90	51.01	4,626	+0.23(+0.46%)
Dec 27, 2016	50.84	50.85	50.75	50.78	3,888	+0.25(+0.49%)
Dec 23, 2016		50.53	50.53	50.53	0	+0.01(+0.01%)
Dec 22, 2016	50.80	50.80	50.51	50.53	8,341	-0.50(-0.97%)
Dec 21, 2016	51.07	51.08	51.00	51.02	2,430	-0.16(-0.31%)
Dec 20, 2016	50.94	51.27	50.94	51.18	13,574	-0.03(-0.05%)
Dec 19, 2016	51.18	51.21	51.07	51.21	779	-0.20(-0.38%)
Dec 16, 2016	51.39	51.48	51.23	51.40	6,430	-0.34(-0.66%)
Dec 15, 2016	51.61	51.75	51.61	51.75	1,877	-0.39(-0.76%)
Dec 14, 2016	52.40	52.78	52.14	52.14	6,473	-0.74(-1.39%)
Dec 13, 2016	52.90	52.94	52.87	52.87	676	+0.48(+0.91%)
Dec 12, 2016	52.40	52.41	52.35	52.40	1,532	-0.47(-0.90%)
Dec 09, 2016	52.80	52.87	52.80	52.87	944	-0.19(-0.36%)
Dec 08, 2016	52.76	53.08	52.76	53.06	8,567	+0.42(+0.80%)
Dec 07, 2016	52.60	52.64	52.60	52.64	1,312	+0.40(+0.76%)
Dec 06, 2016	52.13	52.33	52.13	52.24	6,109	+0.29(+0.57%)
Dec 05, 2016	51.74	51.99	51.74	51.94	10,072	+0.11(+0.21%)
Dec 02, 2016	51.84	51.84	51.84	51.84	132	-0.20(-0.39%)
Dec 01, 2016	51.98	52.04	51.98	52.04	868	+0.19(+0.37%)
Nov 30, 2016	51.85	51.85	51.85	51.85	440	-0.08(-0.15%)
Nov 28, 2016				51.93	190	+0.54(+1.06%)
Nov 23, 2016				51.38	85	-0.09(-0.18%)
Nov 22, 2016	51.40	51.50	51.27	51.47	5,666	+0.65(+1.27%)
Nov 21, 2016	50.92	50.92	50.83	50.83	1,727	+0.04(+0.07%)
Nov 18, 2016	50.99	50.99	50.64	50.79	4,582	-0.03(-0.05%)
Nov 17, 2016	51.04	51.04	50.73	50.82	1,358	+0.26(+0.52%)
Nov 16, 2016	50.76	50.76	50.51	50.56	5,216	-0.46(-0.89%)
Nov 15, 2016	50.98	51.01	50.96	51.01	2,352	+0.43(+0.85%)
Nov 14, 2016	50.50	50.58	50.33	50.58	6,887	-0.25(-0.49%)
Nov 11, 2016	50.60	50.84	50.60	50.83	1,961	-0.46(-0.90%)
Nov 10, 2016	51.58	51.58	51.23	51.29	12,148	-0.79(-1.51%)
Nov 09, 2016	52.22	52.30	52.08	52.08	1,931	-1.28(-2.39%)
Nov 08, 2016	53.18	53.36	53.18	53.35	1,973	+0.36(+0.69%)
Nov 07, 2016	52.77	53.06	52.77	52.99	1,601	+1.14(+2.21%)
Nov 04, 2016	51.60	51.98	51.60	51.85	1,249	-0.29(-0.56%)
Nov 03, 2016	52.22	52.22	52.14	52.14	1,268	-0.15(-0.29%)
Nov 02, 2016	52.42	52.42	52.29	52.29	355	-0.27(-0.52%)
Nov 01, 2016	52.79	52.79	52.56	52.56	4,539	-0.19(-0.35%)
Oct 31, 2016	52.66	52.79	52.66	52.75	661	+0.20(+0.38%)
Oct 28, 2016	52.72	52.92	52.24	52.55	7,577	-0.21(-0.39%)
Oct 27, 2016	52.97	52.97	52.72	52.76	1,904	-0.52(-0.97%)
Oct 26, 2016	53.25	53.28	53.25	53.28	313	-0.36(-0.67%)
Oct 24, 2016	53.64	53.71	53.64	53.64	19	+0.15(+0.28%)
Oct 21, 2016	53.53	53.53	53.38	53.49	716	-0.08(-0.15%)
Oct 20, 2016	53.91	53.91	53.57	53.57	2,502	-0.52(-0.96%)
Oct 19, 2016	53.74	54.09	53.71	54.09	5,933	+0.42(+0.79%)
Oct 18, 2016	53.78	53.78	53.65	53.66	1,280	+0.63(+1.19%)
Oct 17, 2016	53.18	53.20	52.95	53.03	7,422	-0.21(-0.40%)
Oct 14, 2016	53.35	53.64	53.09	53.25	1,463	+0.37(+0.70%)
Oct 13, 2016	52.68	53.14	52.59	52.87	4,435	-0.49(-0.91%)
Oct 12, 2016	53.20	53.40	53.20	53.36	3,946	+0.16(+0.30%)
Oct 11, 2016	53.39	53.39	53.20	53.20	1,798	-1.51(-2.76%)
Oct 10, 2016	54.51	54.73	54.51	54.71	1,190	+0.51(+0.94%)
Oct 07, 2016	54.41	54.41	54.10	54.20	10,608	-0.18(-0.34%)
Oct 06, 2016	54.29	54.47	54.29	54.39	2,513	+0.15(+0.27%)
Oct 05, 2016	54.14	54.48	54.14	54.24	3,524	+0.52(+0.97%)
Oct 04, 2016	53.72	53.73	53.65	53.72	2,671	-0.31(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.